Dark

SPY20260918C745
SPY Sep 18 2026 745.00 Call (SPY260918C00745000)
option OPRA

EOD

Sep 10, 2026

16.18-16.166%(-3.12)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.8500	17.3700	15.4200	16.1800	-16.166%	256	16,444	0.000%
2026-09-09	21.2200	21.6500	19.2000	19.3000	-13.993%	177	16,525	-16.166%
2026-09-08	25.7900	25.7900	22.4400	22.4400	-16.018%	876	16,554	-27.897%
2026-09-04	28.4700	28.4700	26.3200	26.7200	-12.134%	28	16,601	-39.446%
2026-09-03	30.2000	31.0000	30.2000	30.4100	+28.747%	22	16,601	-46.794%
2026-09-02	23.8100	24.5300	23.6200	23.6200	+11.153%	307	16,601	-31.499%
2026-09-01	21.2500	22.9100	20.1300	21.2500	-16.207%	104	16,613	-23.859%
2026-08-31	24.3900	25.3600	24.2100	25.3600	-8.810%	29	16,643	-36.199%
2026-08-28	30.4500	30.4500	27.6700	27.8100	-4.891%	96	16,648	-41.819%
2026-08-27	27.9800	30.7500	27.5500	29.2400	+13.114%	110	16,585	-44.665%
2026-08-26	25.8200	26.8300	25.0200	25.8500	+1.572%	21	16,593	-37.408%
2026-08-25	25.4900	25.5400	25.0800	25.4500	+1.394%	404	16,614	-36.424%
2026-08-24	24.2300	25.4000	24.1400	25.1000	-8.193%	15	16,223	-35.538%
2026-08-21	26.8000	28.3900	26.2500	27.3400	+7.893%	109	16,231	-40.819%
2026-08-20	27.8800	28.4400	25.3400	25.3400	-14.218%	54	16,297	-36.148%
2026-08-19	31.1900	32.1500	29.5400	29.5400	+0.442%	38	16,359	-45.227%
2026-08-18	29.0100	30.8000	29.0100	29.4100	-14.257%	27	16,377	-44.985%
2026-08-17	36.8500	36.8500	33.9300	34.3000	-8.092%	92	16,371	-52.828%
2026-08-14	38.9600	38.9600	36.5100	37.3200	-7.164%	31	16,337	-56.645%
2026-08-13	37.4000	40.3500	36.7000	40.2000	+15.584%	152	16,430	-59.751%
2026-08-12	34.3600	34.8000	34.2100	34.7800	+5.362%	25	16,311	-53.479%
2026-08-11	35.6200	35.7300	32.1200	33.0100	-7.742%	103	16,312	-50.985%
2026-08-10	35.6000	37.1800	35.0000	35.7800	-1.188%	134	16,318	-54.779%
2026-08-07	33.4400	36.5300	33.4400	36.2100	+11.621%	192	16,214	-55.316%
2026-08-06	34.4200	35.7600	32.3300	32.4400	-4.109%	57	16,334	-50.123%
2026-08-05	39.3100	40.7600	33.8300	33.8300	-4.651%	172	16,343	-52.173%
2026-08-04	26.9500	37.5000	26.9500	35.4800	+41.355%	328	16,555	-54.397%
2026-08-03	20.4600	25.7100	20.4600	25.1000	+37.988%	328	16,715	-35.538%
2026-07-31	17.5300	19.1400	14.4500	18.1900	+8.209%	783	16,760	-11.050%
2026-07-30	13.4800	16.9000	13.0000	16.8100	+50.627%	1,173	16,748	-3.748%
2026-07-29	15.8000	16.7800	11.1600	11.1600	-32.446%	1,001	17,241	+44.982%
2026-07-28	15.3700	17.3300	14.3000	16.5200	+5.830%	794	17,096	-2.058%
2026-07-27	18.6300	19.1900	14.5000	15.6100	-2.193%	1,311	17,117	+3.652%
2026-07-24	16.3300	18.5900	15.6700	15.9600	-5.896%	443	16,985	+1.378%
2026-07-23	17.4600	18.7000	15.4900	16.9600	-21.843%	624	16,917	-4.599%
2026-07-22	21.3800	22.8500	21.1300	21.7000	-1.319%	32	16,761	-25.438%
2026-07-21	20.7400	22.5000	20.1600	21.9900	+15.859%	283	17,121	-26.421%
2026-07-20	22.0500	22.8300	18.8700	18.9800	-3.850%	1,004	17,296	-14.752%
2026-07-17	20.1200	22.5100	19.5700	19.7400	-16.427%	1,006	17,131	-18.034%
2026-07-16	25.5500	26.8700	23.6200	23.6200	-12.873%	39	16,863	-31.499%
2026-07-15	27.5000	27.9700	24.8200	27.1100	+3.276%	84	16,869	-40.317%
2026-07-14	24.7600	26.3800	24.7600	26.2500	+6.491%	29	16,864	-38.362%
2026-07-13	27.2200	27.2200	24.1800	24.6500	-13.296%	88	16,864	-34.361%
2026-07-10	26.5900	28.4300	25.9200	28.4300	+9.053%	83	16,857	-43.088%
2026-07-09	23.8500	26.7700	23.2300	26.0700	+13.942%	142	16,901	-37.936%
2026-07-08	21.9000	22.9000	20.2600	22.8800	-5.455%	754	16,877	-29.283%
2026-07-07	25.9300	26.4700	23.4300	24.2000	-11.614%	328	17,097	-33.140%
2026-07-06	24.9000	27.4400	24.9000	27.3800	+17.662%	177	17,115	-40.906%
2026-07-02	25.5800	27.5000	21.2500	23.2700	-5.675%	342	17,192	-30.468%
2026-07-01	24.5000	26.7400	22.9000	24.6700	-2.103%	780	17,192	-34.414%
2026-06-30	23.2000	26.1200	22.9500	25.2000	+10.381%	216	16,816	-35.794%
2026-06-29	20.4000	23.0000	19.2500	22.8300	+25.302%	324	16,834	-29.128%
2026-06-26	18.3100	21.4100	17.0800	18.2200	-11.981%	179	16,793	-11.196%
2026-06-25	22.9600	22.9600	18.6800	20.7000	-5.738%	300	16,778	-21.836%
2026-06-24	22.5900	23.5400	19.5900	21.9600	+3.341%	122	16,624	-26.321%
2026-06-23	21.2300	23.8500	21.1400	21.2500	-20.709%	101	16,718	-23.859%
2026-06-22	29.7500	29.7500	26.0300	26.8000	-7.618%	215	16,715	-39.627%
2026-06-18	29.0600	29.5000	27.1300	29.0100	+15.578%	293	17,112	-44.226%
2026-06-17	30.1800	30.4800	23.9900	25.1000	-17.162%	836	17,112	-35.538%
2026-06-16	33.4900	33.4900	30.3000	30.3000	-5.988%	54	17,112	-46.601%
2026-06-15	31.6300	34.6500	31.3000	32.2300	+23.914%	216	17,121	-49.798%
2026-06-12	25.2200	28.2900	24.0000	26.0100	+2.969%	345	17,121	-37.793%
2026-06-11	20.2000	25.9300	19.1000	25.2600	+33.298%	765	17,121	-35.946%
2026-06-10	23.5400	25.4300	18.9500	18.9500	-23.310%	160	16,804	-14.617%
2026-06-09	27.6800	29.6400	18.5200	24.7100	-3.363%	483	16,834	-34.520%
2026-06-08	28.2200	28.9000	25.2000	25.5700	+6.144%	198	16,807	-36.723%
2026-06-05	32.1200	32.5800	24.0900	24.0900	-33.195%	401	16,762	-32.835%
2026-06-04	34.0100	36.3500	33.8600	36.0600	+1.980%	43	16,726	-55.130%
2026-06-03	38.2100	38.2100	35.3600	35.3600	-10.413%	48	16,732	-54.242%
2026-06-02	37.8000	39.6600	37.8000	39.4700	+0.817%	59	16,728	-59.007%
2026-06-01	36.6100	39.2300	36.1700	39.1500	+5.897%	100	16,704	-58.672%
2026-05-29	36.9500	38.3500	36.0400	36.9700	+1.566%	89	16,765	-56.235%
2026-05-28	33.0000	36.4900	33.0000	36.4000	+6.714%	66	16,830	-55.549%
2026-05-27	34.5700	34.5700	32.6600	34.1100	-0.029%	85	16,835	-52.565%
2026-05-26	33.6500	35.4400	33.1500	34.1200	+7.804%	151	16,889	-52.579%
2026-05-22	32.4800	33.1300	31.1200	31.6500	+7.361%	437	16,902	-48.878%
2026-05-21	27.3800	30.9900	27.0500	29.4800	+0.717%	101	16,702	-45.115%
2026-05-20	26.0000	29.5900	26.0000	29.2700	+15.692%	61	16,702	-44.722%
2026-05-19	25.8400	26.0000	24.3000	25.3000	-8.763%	49	16,713	-36.047%
2026-05-18	28.7000	29.8400	25.9800	27.7300	-3.144%	132	16,713	-41.652%
2026-05-15	31.9500	32.1900	28.6300	28.6300	-19.193%	305	16,713	-43.486%
2026-05-14	33.8900	37.0000	33.8900	35.4300	+8.915%	603	16,625	-54.332%
2026-05-13	28.9500	33.1000	28.2100	32.5300	+11.595%	211	16,563	-50.261%
2026-05-12	28.8100	29.1600	25.9200	29.1500	-3.795%	193	16,563	-44.494%
2026-05-11	28.4800	31.2700	28.4800	30.3000	+4.953%	336	16,563	-46.601%
2026-05-08	28.1600	29.5200	28.1600	28.8700	+14.837%	242	16,498	-43.956%
2026-05-07	27.5900	28.1300	24.9100	25.1400	-8.449%	330	16,299	-35.640%
2026-05-06	24.0100	27.4600	24.0100	27.4600	+25.274%	1,658	16,161	-41.078%
2026-05-05	20.2400	21.9600	20.2400	21.9200	+16.658%	139	14,857	-26.186%
2026-05-04	19.4400	19.9900	17.7900	18.7900	-7.802%	61	14,798	-13.890%
2026-05-01	21.2300	21.3700	20.3500	20.3800	+6.257%	70	14,719	-20.608%
2026-04-30	16.2400	19.1800	16.2400	19.1800	+16.313%	105	14,719	-15.641%
2026-04-29	16.1400	16.4900	15.1700	16.4900	+1.665%	38	14,697	-1.880%
2026-04-28	17.0100	17.0100	15.6900	16.2200	-11.172%	107	14,669	-0.247%
2026-04-27	18.0000	18.4400	17.5500	18.2600	+0.717%	273	14,639	-11.391%
2026-04-24	16.1100	18.2500	16.1100	18.1300	+14.820%	385	14,484	-10.756%
2026-04-23	16.1800	17.0500	14.0300	15.7900	-6.012%	97	14,460	+2.470%
2026-04-22	15.6500	16.8000	15.6500	16.8000	+8.317%	998	14,475	-3.690%
2026-04-21	16.6800	16.6800	14.9700	15.5100	-1.773%	224	14,455	+4.320%
2026-04-20	16.0500	16.0500	15.4200	15.7900	-2.831%	49	14,455	+2.470%
2026-04-17	15.5700	17.2700	15.5700	16.2500	+28.662%	492	14,469	-0.431%
2026-04-16	12.6300	13.6500	12.2400	12.6300	+3.018%	412	14,033	+28.108%
2026-04-15	10.0600	12.2600	9.9200	12.2600	+26.132%	1,472	15,761	+31.974%
2026-04-14	8.1500	9.7800	8.1300	9.7200	+31.707%	6,160	15,360	+66.461%
2026-04-13	5.8600	7.3800	5.8600	7.3800	+18.269%	18	15,208	+119.241%
2026-04-10	6.4500	6.6000	6.2400	6.2400	-2.652%	165	15,202	+159.295%
2026-04-09	6.4000	6.4100	6.2800	6.4100	+10.708%	12	15,290	+152.418%
2026-04-08	5.6700	5.8800	5.6300	5.7900	+54.400%	48	15,284	+179.447%
2026-04-07	3.7500	3.7500	3.7500	3.7500	+4.749%	5	15,264	+331.467%
2026-04-06	3.8200	3.8900	3.5800	3.5800	-3.504%	6	15,264	+351.955%
2026-04-02	3.6900	3.7100	3.6900	3.7100	-1.067%	54	15,210	+336.119%
2026-04-01	4.0400	4.0400	3.7500	3.7500	+4.457%	22	15,210	+331.467%
2026-03-31	2.6800	3.5900	2.6800	3.5900	+38.077%	57	15,199	+350.696%
2026-03-30	2.7900	2.7900	2.6000	2.6000	-4.059%	96	15,199	+522.308%
2026-03-27	3.0200	3.1200	2.7100	2.7100	-25.753%	87	15,200	+497.048%
2026-03-26	4.1300	4.1300	3.5200	3.6500	-22.009%	17	15,130	+343.288%
2026-03-25	4.7400	4.9000	4.6800	4.6800	-2.500%	9	15,125	+245.726%
2026-03-24	4.8500	4.8500	4.8000	4.8000	-8.222%	4	15,124	+237.083%
2026-03-23	5.1600	5.2300	5.1100	5.2300	+14.693%	5	15,120	+209.369%
2026-03-20	4.8600	4.8900	4.4300	4.5600	-16.940%	59	15,122	+254.825%
2026-03-19	5.5500	5.5500	4.9800	5.4900	-5.993%	108	15,108	+194.718%
2026-03-18	6.8800	6.8800	5.8400	5.8400	-19.559%	106	15,109	+177.055%
2026-03-17	7.7600	7.7600	7.2600	7.2600	-0.820%	142	15,146	+122.865%
2026-03-16	7.6100	7.8700	7.2200	7.3200	+6.087%	162	15,139	+121.038%
2026-03-13	7.9900	8.2300	6.9000	6.9000	-11.082%	44	15,111	+134.493%
2026-03-12	8.5600	8.5600	7.7600	7.7600	-15.652%	5,030	15,090	+108.505%
2026-03-11	9.4300	9.4300	9.0100	9.2000	-4.663%	149	17,462	+75.870%
2026-03-10	9.5100	10.4100	9.4400	9.6500	-0.618%	808	17,363	+67.668%
2026-03-09	7.6500	9.8600	7.2800	9.7100	+5.773%	5,087	16,705	+66.632%
2026-03-06	9.2100	9.2800	8.7300	9.1800	-4.475%	144	11,759	+76.253%
2026-03-05	10.2300	10.2900	9.4500	9.6100	-14.043%	6,027	11,773	+68.366%
2026-03-04	10.7500	11.1800	10.2500	11.1800	+9.608%	1,013	14,124	+44.723%
2026-03-03	9.8100	10.6000	8.8500	10.2000	-13.924%	5,184	14,117	+58.627%
2026-03-02	10.9200	12.3700	10.7400	11.8500	+4.867%	5,053	12,241	+36.540%
2026-02-27	11.3700	11.6900	11.0000	11.3000	-10.601%	1,088	13,072	+43.186%
2026-02-26	12.8400	12.8400	11.6700	12.6400	-11.732%	6,077	13,039	+28.006%
2026-02-25	13.7200	14.3200	13.7200	14.3200	+13.291%	8	8,795	+12.989%
2026-02-24	12.4800	12.8800	12.4800	12.6400	+12.356%	5,005	8,795	+28.006%
2026-02-23	11.7100	11.7100	11.2400	11.2500	-14.966%	5,066	10,814	+43.822%
2026-02-20	13.0000	13.4800	12.7000	13.2300	+13.562%	5,012	8,559	+22.298%
2026-02-19	11.7800	11.7800	11.6500	11.6500	-12.274%	5,001	10,463	+38.884%
2026-02-18	11.9500	13.2800	11.9500	13.2800	+8.852%	4,105	8,262	+21.837%
2026-02-17	10.8800	12.2000	10.7500	12.2000	-4.013%	6,019	9,044	+32.623%
2026-02-13	12.4400	12.7100	11.9000	12.7100	+5.917%	323	5,163	+27.301%
2026-02-12	14.2800	14.2800	12.0000	12.0000	-21.620%	27	5,163	+34.833%
2026-02-11	14.5900	15.5000	14.5900	15.3100	-3.163%	212	5,162	+5.683%
2026-02-10	15.8100	15.8100	15.8100	15.8100	+6.897%	1	5,123	+2.340%
2026-02-06	13.4600	14.7900	13.4200	14.7900	+27.171%	4,003	5,122	+9.398%
2026-02-05	12.6100	12.7500	11.6300	11.6300	-19.236%	433	5,122	+39.123%
2026-02-04	15.0400	15.0900	14.4000	14.4000	-1.774%	93	2,125	+12.361%
2026-02-03	15.5000	15.5200	13.8000	14.6600	-15.064%	234	2,116	+10.368%
2026-02-02	16.8400	17.2800	16.8400	17.2600	+7.072%	201	1,974	-6.257%
2026-01-30	16.1200	16.1200	16.1200	16.1200	-10.444%	1	1,773	+0.372%
2026-01-28	18.3500	18.3500	18.0000	18.0000	+1.067%	424	1,773	-10.111%
2026-01-27	17.4600	17.8100	17.4600	17.8100	+7.874%	2	1,628	-9.152%
2026-01-26	16.5100	16.5100	16.5100	16.5100	+10.067%	1	1,628	-1.999%
2026-01-23	15.0000	15.0000	15.0000	15.0000	-0.596%	10	1,628	+7.867%
2026-01-22	15.1900	15.1900	15.0900	15.0900	+6.719%	3	1,618	+7.223%
2026-01-21	13.2000	14.1400	13.2000	14.1400	+14.032%	8	1,618	+14.427%
2026-01-20	13.6900	14.4000	12.3200	12.4000	-25.704%	10	1,611	+30.484%
2026-01-16	16.7900	16.7900	16.6900	16.6900	-8.095%	21	1,630	-3.056%
2026-01-15	18.1600	18.1600	18.1600	18.1600	+4.368%	1	1,630	-10.903%
2026-01-13	18.2400	18.2800	17.4000	17.4000	-6.048%	92	1,630	-7.011%
2026-01-12	18.4900	18.5200	18.4900	18.5200	+0.162%	6	1,589	-12.635%
2026-01-09	16.6800	18.4900	16.6800	18.4900	+10.851%	60	1,589	-12.493%
2026-01-08	16.6800	16.6800	16.6800	16.6800	-8.603%	1	1,579	-2.998%
2026-01-07	18.2500	18.2500	18.2500	18.2500	+2.356%	1	1,578	-11.342%
2026-01-06	17.8300	17.8300	17.8300	17.8300	+10.266%	1	1,578	-9.254%
2026-01-05	15.7100	16.1700	15.7100	16.1700	+14.195%	60	1,588	+0.062%
2026-01-02	13.4500	14.1600	13.4500	14.1600	-7.932%	135	1,588	+14.266%
2025-12-31	15.1200	15.3800	15.0900	15.3800	-3.453%	16	1,437	+5.202%
2025-12-29	16.0100	16.0100	15.9300	15.9300	-1.056%	2	1,437	+1.569%
2025-12-23	16.1000	16.1000	16.1000	16.1000	+4.072%	1	1,438	+0.497%
2025-12-22	15.5600	15.5600	15.2500	15.4700	+5.310%	28	1,438	+4.590%
2025-12-19	14.2300	14.6900	14.2300	14.6900	+7.935%	8	1,420	+10.143%
2025-12-18	13.9000	14.4900	13.3500	13.6100	+8.102%	13	1,425	+18.883%
2025-12-17	13.1900	13.1900	12.5900	12.5900	-12.387%	50	1,422	+28.515%
2025-12-16	14.7300	14.7300	14.1000	14.3700	-9.452%	8	1,415	+12.596%
2025-12-15	16.1200	16.3500	15.8700	15.8700	-4.970%	8	1,416	+1.953%
2025-12-12	16.9800	16.9800	16.7000	16.7000	-11.359%	6	1,424	-3.114%
2025-12-11	18.8500	18.8500	18.8400	18.8400	-3.385%	3	1,425	-14.119%
2025-12-10	18.2000	19.5000	18.2000	19.5000	+6.499%	5	1,425	-17.026%
2025-12-08	18.3100	18.3100	18.3100	18.3100	-6.914%	1	1,425	-11.633%
2025-12-05	19.6700	19.6700	19.6700	19.6700	+5.019%	152	1,424	-17.743%
2025-12-04	19.2300	19.2300	18.7300	18.7300	+0.699%	6	1,378	-13.615%
2025-12-03	18.7000	18.7000	18.6000	18.6000	+2.762%	132	1,381	-13.011%
2025-11-26	18.1700	18.1700	18.1000	18.1000	+7.995%	2	1,380	-10.608%
2025-11-25	15.5500	16.7600	15.5500	16.7600	+10.481%	3	1,380	-3.461%
2025-11-24	15.1300	15.1700	15.1300	15.1700	+18.794%	2	1,380	+6.658%
2025-11-21	12.7600	12.7700	12.7600	12.7700	-28.539%	2	1,380	+26.703%
2025-11-20	17.8700	17.8700	17.8700	17.8700	+19.532%	1	1,379	-9.457%
2025-11-19	14.9500	14.9800	14.9400	14.9500	-17.857%	18	1,379	+8.227%
2025-11-14	18.2000	18.2000	18.2000	18.2000	-4.412%	1	1,368	-11.099%
2025-11-13	21.2000	21.2000	19.0400	19.0400	-14.581%	4	1,368	-15.021%
2025-11-12	22.7800	22.7800	22.2900	22.2900	+5.291%	4	1,368	-27.411%
2025-11-11	21.1700	21.1700	21.1700	21.1700	+5.903%	115	1,370	-23.571%
2025-11-10	19.9500	19.9900	19.9500	19.9900	+27.650%	3	1,380	-19.060%
2025-11-07	16.1600	16.1600	15.6600	15.6600	-12.563%	3	1,378	+3.321%
2025-11-06	17.9100	17.9100	17.9100	17.9100	-14.511%	1	1,377	-9.659%
2025-11-05	20.8400	20.9500	20.8400	20.9500	+4.750%	6	1,377	-22.768%
2025-11-04	20.0000	20.0000	20.0000	20.0000	-13.904%	1	1,383	-19.100%
2025-11-03	23.2300	23.2300	23.2300	23.2300	-1.233%	1	1,383	-30.349%
2025-10-31	23.1500	23.5800	23.1500	23.5200	+6.909%	5	1,383	-31.207%
2025-10-30	23.1000	23.1000	22.0000	22.0000	-8.333%	3	1,382	-26.455%
2025-10-29	23.5500	24.0000	23.0400	24.0000	-2.952%	12	1,382	-32.583%
2025-10-28	22.7500	24.7300	22.7500	24.7300	+15.723%	10	1,382	-34.573%
2025-10-27	21.3200	21.3700	21.3200	21.3700	+13.852%	9	1,390	-24.286%
2025-10-24	18.1400	18.7900	18.1400	18.7700	+15.224%	24	1,390	-13.799%
2025-10-23	15.9700	16.2900	15.9700	16.2900	+2.132%	2	1,386	-0.675%
2025-10-22	15.9500	15.9500	15.9500	15.9500	-5.453%	1	1,386	+1.442%
2025-10-21	16.6100	16.8700	16.6100	16.8700	-1.345%	8	1,386	-4.090%
2025-10-20	16.5800	17.1000	16.5500	17.1000	+9.968%	12	1,393	-5.380%
2025-10-17	15.4100	15.5500	15.4100	15.5500	+3.048%	17	1,391	+4.051%
2025-10-16	16.6300	16.6300	15.0900	15.0900	-13.968%	12	1,381	+7.223%
2025-10-15	16.7500	17.5400	16.7500	17.5400	+17.956%	2	1,381	-7.754%
2025-10-14	14.8700	14.8700	14.8700	14.8700	-2.364%	1	1,381	+8.810%
2025-10-13	15.4000	15.4000	15.2300	15.2300	-0.066%	11	1,381	+6.238%
2025-10-10	15.2800	15.3300	15.2200	15.2400	-15.848%	1,001	1,370	+6.168%
2025-10-06	17.0700	18.1100	17.0700	18.1100	+0.111%	14	1,911	-10.657%
2025-10-03	18.0900	18.0900	18.0900	18.0900	+10.440%	2	1,910	-10.558%
2025-10-01	15.1200	16.3800	15.1200	16.3800	+5.541%	1,031	1,908	-1.221%
2025-09-30	15.0600	15.5200	15.0600	15.5200	+2.713%	28	1,352	+4.253%
2025-09-29	14.8000	15.1100	14.8000	15.1100	+7.087%	295	1,324	+7.081%
2025-09-26	14.1100	14.1100	14.1100	14.1100	+4.829%	18	1,294	+14.670%
2025-09-25	13.4000	13.4600	12.8600	13.4600	-8.560%	1,004	1,285	+20.208%
2025-09-24	14.7200	14.7200	14.7200	14.7200	-11.856%	30	1,772	+9.918%
2025-09-23	16.6600	16.7000	16.6600	16.7000	+1.396%	32	1,755	-3.114%
2025-09-22	15.5600	16.4700	15.5600	16.4700	+8.427%	1,004	1,725	-1.761%
2025-09-19	14.1200	15.1900	14.1200	15.1900	+10.312%	6	994	+6.517%
2025-09-18	14.2200	14.2200	13.6900	13.7700	+8.170%	9	993	+17.502%
2025-09-17	12.9000	12.9000	8.1800	12.7300	-3.707%	3	986	+27.101%
2025-09-16	13.1200	13.2400	13.1200	13.2200	+1.380%	7	985	+22.390%
2025-09-15	12.6800	13.1000	12.6800	13.0400	+6.973%	607	985	+24.080%
2025-09-12	11.9000	12.1900	11.9000	12.1900	+0.661%	4	978	+32.732%
2025-09-11	11.5700	12.1100	11.5300	12.1100	+12.651%	6	978	+33.609%
2025-09-10	10.7500	10.7500	10.7500	10.7500	+14.362%	4	979	+50.512%
2025-09-08	9.4000	9.5800	9.4000	9.4000	-5.051%	3	975	+72.128%
2025-09-04	8.7700	9.9000	8.7000	9.9000	+16.471%	42	975	+63.434%
2025-09-03	8.6600	8.8700	8.1700	8.5000	+4.938%	80	994	+90.353%
2025-09-02	7.8200	8.1000	7.6500	8.1000	-12.243%	71	973	+99.753%
2025-08-29	9.5500	9.5500	9.1400	9.2300	-10.821%	21	914	+75.298%
2025-08-28	9.6900	10.3500	9.6500	10.3500	+6.372%	6	914	+56.329%
2025-08-27	9.7300	9.7300	9.7300	9.7300	+3.621%	16	918	+66.290%
2025-08-26	9.3900	9.3900	9.3900	9.3900	+1.404%	2	902	+72.311%
2025-08-25	9.2600	9.2600	9.2600	9.2600	-2.833%	2	900	+74.730%
2025-08-22	8.5200	9.5300	8.5200	9.5300	+18.385%	27	898	+69.780%
2025-08-21	8.0100	8.3400	7.8100	8.0500	-3.938%	132	896	+100.994%
2025-08-20	8.3500	8.3900	7.6400	8.3800	-3.009%	48	869	+93.079%
2025-08-19	9.4300	9.4300	8.6400	8.6400	-10.187%	23	874	+87.269%
2025-08-18	9.5200	9.6200	9.5200	9.6200	-3.800%	11	862	+68.191%
2025-08-15	10.0000	10.0900	9.7300	10.0000	-3.568%	43	851	+61.800%
2025-08-14	9.9300	10.3700	9.9200	10.3700	+1.171%	362	853	+56.027%
2025-08-13	10.0400	10.2500	9.9300	10.2500	+22.902%	22	503	+57.854%
2025-08-11	8.3400	8.3400	8.3400	8.3400	-3.248%	7	498	+94.005%
2025-08-08	8.6200	8.6200	8.6200	8.6200	+13.123%	2	497	+87.703%
2025-08-06	7.6200	7.6200	7.6200	7.6200	+5.687%	1	497	+112.336%
2025-08-04	7.0800	7.2100	7.0800	7.2100	-14.976%	5	496	+124.411%
2025-07-30	8.4800	8.4800	8.4800	8.4800	-4.181%	5	493	+90.802%
2025-07-29	9.5500	9.5500	8.8500	8.8500	-7.620%	253	493	+82.825%
2025-07-28	9.5800	9.5800	9.5800	9.5800	-0.828%	1	241	+68.894%
2025-07-25	9.6500	9.6900	9.6500	9.6600	+3.205%	5	241	+67.495%
2025-07-24	9.3600	9.3600	9.3600	9.3600	+6.243%	28	240	+72.863%
2025-07-23	8.8100	8.8100	8.8100	8.8100	+6.401%	1	242	+83.655%
2025-07-21	8.5700	8.5700	8.2800	8.2800	+0.730%	4	241	+95.411%
2025-07-17	8.1200	8.2200	8.1200	8.2200	+10.336%	14	237	+96.837%
2025-07-15	7.4800	7.4800	7.4500	7.4500	-6.991%	4	224	+117.181%
2025-07-10	8.0100	8.0100	8.0100	8.0100	+3.355%	2	224	+101.998%
2025-07-09	7.6100	7.7500	7.5700	7.7500	+6.164%	201	224	+108.774%
2025-07-07	8.0100	8.0100	7.3000	7.3000	-11.942%	4	26	+121.644%
2025-07-03	8.2100	8.2900	8.2100	8.2900	+23.547%	5	21	+95.175%
2025-07-01	6.7100	6.7100	6.6200	6.7100	+7.878%	11	21	+141.133%
2025-06-27	6.2200	6.2200	6.2200	6.2200	0.000%	10	10	+160.129%

.dark-mode .qCTfWK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCTfWK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C745SPY Sep 18 2026 745.00 Call (SPY260918C00745000)option OPRA

SPY20260918C745
SPY Sep 18 2026 745.00 Call (SPY260918C00745000)
option OPRA